Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne mWIG40TRlv
30521.70-453.48(-1.46%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 16.07.2026 | 30927.92 | 31056.95 | 30312.00 | 30521.70 | 0 |
| 15.07.2026 | 30859.83 | 30975.18 | 30472.01 | 30975.18 | 0 |
| 14.07.2026 | 30717.35 | 30824.73 | 30082.35 | 30824.73 | 0 |
| 13.07.2026 | 30176.68 | 30780.22 | 30022.26 | 30758.42 | 0 |
| 10.07.2026 | 29832.84 | 30362.58 | 29700.62 | 30362.58 | 0 |
| 09.07.2026 | 29657.18 | 30074.21 | 29469.27 | 29507.65 | 0 |
| 08.07.2026 | 29464.31 | 29557.33 | 28676.34 | 29511.70 | 0 |
| 07.07.2026 | 29467.11 | 29680.34 | 29183.39 | 29379.78 | 0 |
| 06.07.2026 | 29634.28 | 29634.28 | 29099.78 | 29608.73 | 0 |
| 03.07.2026 | 28935.18 | 29414.86 | 28677.36 | 29414.86 | 0 |
| 02.07.2026 | 28031.83 | 28989.24 | 27892.26 | 28846.38 | 0 |
| 01.07.2026 | 27561.76 | 28068.09 | 27309.49 | 28057.23 | 0 |
| 30.06.2026 | 27411.62 | 27613.93 | 26750.40 | 27453.48 | 0 |
| 29.06.2026 | 27282.01 | 27313.37 | 26991.52 | 27131.72 | 0 |
| 26.06.2026 | 27532.38 | 27532.38 | 26960.28 | 27337.07 | 0 |
| 25.06.2026 | 27606.76 | 27795.61 | 27058.39 | 27477.98 | 0 |
| 24.06.2026 | 28473.55 | 28473.55 | 26871.32 | 27345.30 | 0 |
| 23.06.2026 | 27990.84 | 27990.84 | 27325.74 | 27889.09 | 0 |
| 22.06.2026 | 28833.04 | 28864.39 | 28044.05 | 28173.91 | 0 |
| 19.06.2026 | 28503.00 | 28679.97 | 28271.68 | 28663.34 | 0 |
| 18.06.2026 | 28915.69 | 28958.46 | 28322.12 | 28431.68 | 0 |
| 17.06.2026 | 28801.79 | 28904.86 | 28365.40 | 28723.53 | 0 |
| 16.06.2026 | 28429.65 | 28854.87 | 28429.65 | 28680.89 | 0 |
| 15.06.2026 | 29320.41 | 29548.00 | 28382.39 | 28382.39 | 0 |
| 12.06.2026 | 27719.07 | 28637.20 | 27719.07 | 28577.57 | 0 |
| 11.06.2026 | 27183.50 | 27343.56 | 26968.65 | 27178.34 | 0 |
| 10.06.2026 | 27349.05 | 27349.05 | 26465.48 | 27155.62 | 0 |
| 09.06.2026 | 27744.20 | 27973.54 | 27236.82 | 27357.95 | 0 |
| 08.06.2026 | 27079.16 | 27608.18 | 26564.18 | 27608.18 | 0 |
| 05.06.2026 | 27776.68 | 27836.50 | 27288.54 | 27464.22 | 0 |
| 03.06.2026 | 27483.85 | 27687.75 | 27323.10 | 27529.35 | 0 |
| 02.06.2026 | 27207.22 | 27885.44 | 27207.22 | 27426.33 | 0 |
| 01.06.2026 | 27861.33 | 27888.36 | 26973.37 | 27043.56 | 0 |
| 29.05.2026 | 27800.23 | 28150.25 | 27795.75 | 27958.60 | 0 |
| 28.05.2026 | 27170.26 | 27682.97 | 27000.11 | 27659.46 | 0 |
| 27.05.2026 | 27771.07 | 27913.00 | 27369.54 | 27369.54 | 0 |
| 26.05.2026 | 28159.92 | 28260.30 | 27822.23 | 27874.10 | 0 |
| 25.05.2026 | 27370.70 | 28194.21 | 27337.77 | 28194.21 | 0 |
| 22.05.2026 | 26798.57 | 27157.45 | 26567.20 | 27157.45 | 0 |
| 21.05.2026 | 26176.39 | 26812.12 | 26053.00 | 26519.76 | 0 |
| 20.05.2026 | 25809.99 | 26225.35 | 25521.77 | 26201.73 | 0 |
| 19.05.2026 | 26022.46 | 26022.46 | 25389.90 | 25563.44 | 0 |
| 18.05.2026 | 25209.60 | 25748.12 | 25026.98 | 25681.80 | 0 |
| 15.05.2026 | 25603.20 | 25603.20 | 25041.80 | 25268.30 | 0 |
| 14.05.2026 | 25115.27 | 25724.71 | 24777.16 | 25500.53 | 0 |
| 13.05.2026 | 24722.63 | 24795.30 | 24334.55 | 24773.00 | 0 |
| 12.05.2026 | 25122.09 | 25122.09 | 24332.58 | 24401.94 | 0 |
| 11.05.2026 | 24928.07 | 25166.96 | 24616.20 | 24955.94 | 0 |
| 08.05.2026 | 25646.33 | 25646.33 | 24599.98 | 24599.98 | 0 |
| 07.05.2026 | 25844.70 | 25844.70 | 25177.90 | 25578.81 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
